Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra S&P500 2X ETF (NY: SSO )

72.71 +1.39 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 5.250 5.340 5.152 5.218 238,286,800 +0.04(+0.80%)
Aug 30, 2011 5.113 5.250 5.039 5.177 204,049,328 +0.02(+0.37%)
Aug 29, 2011 5.007 5.164 5.001 5.158 136,426,320 +0.28(+5.77%)
Aug 26, 2011 4.690 4.920 4.540 4.877 232,718,336 +0.14(+2.87%)
Aug 25, 2011 4.943 4.998 4.704 4.741 262,400,016 -0.14(-2.93%)
Aug 24, 2011 4.735 4.900 4.713 4.884 244,805,760 +0.13(+2.66%)
Aug 23, 2011 4.496 4.762 4.449 4.757 222,887,584 +0.30(+6.70%)
Aug 22, 2011 4.655 4.657 4.436 4.459 247,151,248 +0.00(+0.03%)
Aug 19, 2011 4.482 4.715 4.442 4.457 184,946,912 -0.15(-3.18%)
Aug 18, 2011 4.775 4.786 4.513 4.604 239,056,944 -0.44(-8.69%)
Aug 17, 2011 5.089 5.170 4.962 5.042 161,998,192 +0.01(+0.12%)
Aug 16, 2011 5.024 5.128 4.925 5.036 188,353,504 -0.09(-1.68%)
Aug 15, 2011 5.002 5.131 4.988 5.123 139,566,048 +0.21(+4.18%)
Aug 12, 2011 4.939 5.006 4.845 4.917 222,851,872 +0.07(+1.41%)
Aug 11, 2011 4.526 4.976 4.494 4.848 324,041,120 +0.41(+9.27%)
Aug 10, 2011 4.696 4.782 4.422 4.437 434,611,808 -0.45(-9.23%)
Aug 09, 2011 5.073 4.892 4.307 4.889 347,352,832 +0.42(+9.33%)
Aug 08, 2011 4.869 4.990 4.456 4.472 463,613,248 -0.66(-12.85%)
Aug 05, 2011 5.284 5.310 4.866 5.131 421,039,776 -0.02(-0.46%)
Aug 04, 2011 5.534 5.550 5.139 5.154 359,046,016 -0.54(-9.42%)
Aug 03, 2011 5.646 5.703 5.452 5.691 241,070,944 +0.06(+1.13%)
Aug 02, 2011 5.844 5.907 5.627 5.627 212,876,272 -0.30(-5.08%)
Aug 01, 2011 6.126 6.135 5.818 5.928 207,869,248 -0.06(-0.95%)
Jul 29, 2011 5.946 6.098 5.893 5.985 166,978,256 -0.08(-1.36%)
Jul 28, 2011 6.104 6.212 6.049 6.068 116,500,192 -0.04(-0.64%)
Jul 27, 2011 6.294 6.294 6.088 6.107 168,499,280 -0.26(-4.08%)
Jul 26, 2011 6.403 6.424 6.336 6.367 83,630,624 -0.05(-0.76%)
Jul 25, 2011 6.362 6.476 6.348 6.415 75,152,200 -0.07(-1.06%)
Jul 22, 2011 6.480 6.499 6.461 6.483 73,914,840 +0.01(+0.13%)
Jul 21, 2011 6.371 6.507 6.348 6.475 103,578,440 +0.17(+2.78%)
Jul 20, 2011 6.339 6.350 6.280 6.300 77,401,904 -0.01(-0.09%)
Jul 19, 2011 6.179 6.323 6.177 6.306 98,650,840 +0.20(+3.23%)
Jul 18, 2011 6.155 6.173 6.020 6.109 138,393,904 -0.11(-1.69%)
Jul 15, 2011 6.212 6.230 6.129 6.214 123,808,000 +0.07(+1.10%)
Jul 14, 2011 6.259 6.317 6.120 6.147 157,782,832 -0.08(-1.31%)
Jul 13, 2011 6.254 6.358 6.199 6.228 117,884,352 +0.04(+0.65%)
Jul 12, 2011 6.216 6.318 6.184 6.188 122,318,896 -0.06(-0.95%)
Jul 11, 2011 6.318 6.358 6.214 6.247 117,639,056 -0.23(-3.57%)
Jul 08, 2011 6.421 6.480 6.378 6.479 111,144,640 -0.10(-1.49%)
Jul 07, 2011 6.548 6.602 6.524 6.577 76,343,872 +0.15(+2.26%)
Jul 06, 2011 6.389 6.452 6.354 6.431 87,710,216 +0.01(+0.15%)
Jul 05, 2011 6.416 6.447 6.381 6.422 82,470,272 -0.01(-0.17%)
Jul 01, 2011 6.248 6.447 6.228 6.433 108,551,320 +0.18(+2.95%)
Jun 30, 2011 6.169 6.266 6.155 6.248 99,620,248 +0.11(+1.83%)
Jun 29, 2011 6.078 6.149 6.036 6.136 131,501,032 +0.11(+1.82%)
Jun 28, 2011 5.920 6.027 5.906 6.026 89,825,840 +0.16(+2.68%)
Jun 27, 2011 5.782 5.921 5.759 5.869 100,338,952 +0.09(+1.62%)
Jun 24, 2011 5.908 5.916 5.757 5.776 160,627,312 -0.14(-2.34%)
Jun 23, 2011 5.805 5.916 5.714 5.914 206,803,488 -0.03(-0.50%)
Jun 22, 2011 5.980 6.051 5.938 5.944 98,415,248 -0.07(-1.15%)
Jun 21, 2011 5.917 6.040 5.901 6.013 112,579,136 +0.16(+2.66%)
Jun 20, 2011 5.847 5.880 5.830 5.857 84,139,312 +0.06(+1.00%)
Jun 17, 2011 5.876 5.878 5.758 5.799 114,185,520 +0.04(+0.65%)
Jun 16, 2011 5.747 5.824 5.675 5.762 153,195,472 +0.02(+0.37%)
Jun 15, 2011 5.851 5.888 5.708 5.740 163,153,120 -0.21(-3.51%)
Jun 14, 2011 5.908 5.992 5.906 5.949 101,491,080 +0.15(+2.56%)
Jun 13, 2011 5.819 5.851 5.744 5.801 104,480,768 +0.00(+0.08%)
Jun 10, 2011 5.909 5.916 5.764 5.796 132,328,144 -0.16(-2.75%)
Jun 09, 2011 5.903 6.008 5.875 5.960 80,933,768 +0.09(+1.51%)
Jun 08, 2011 5.903 5.941 5.849 5.871 117,791,152 -0.05(-0.84%)
Jun 07, 2011 5.986 6.023 5.913 5.921 88,871,168 -0.01(-0.20%)
Jun 06, 2011 6.030 6.052 5.915 5.933 106,940,944 -0.13(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.